Chemring (GB:CHG)
LSE:CHG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
552.00
560.00
535.50
546.00
546.00
-1.44%
843,742
0.83
Apr 09, 2026
555.00
555.00
539.00
554.00
554.00
+0.18%
633,506
0.60
Apr 08, 2026
560.00
561.50
547.00
553.00
553.00
+1.10%
943,962
0.89
Apr 07, 2026
558.00
558.00
540.50
547.00
547.00
-1.26%
891,048
0.84
Apr 06, 2026
554.00
556.00
533.00
554.00
554.00
0.00%
0
0.00
Apr 03, 2026
554.00
556.00
533.00
554.00
554.00
0.00%
0
0.00
Apr 02, 2026
544.00
556.00
533.00
554.00
554.00
+1.47%
695,280
0.63
Apr 01, 2026
519.00
546.00
512.00
546.00
546.00
+7.48%
768,124
0.70
Mar 31, 2026
488.50
510.00
487.00
508.00
508.00
+3.89%
766,047
0.71
Mar 30, 2026
479.50
492.50
473.78
489.00
489.00
+0.62%
1,047,631
0.98
Mar 27, 2026
508.00
510.00
486.00
486.00
486.00
-4.71%
1,185,758
1.12
Mar 26, 2026
499.00
514.00
495.00
510.00
510.00
+2.20%
1,042,119
1.00
Mar 25, 2026
488.00
499.50
484.00
499.00
499.00
+3.74%
823,115
0.80
Mar 24, 2026
514.00
514.00
479.50
481.00
481.00
-2.14%
547,847
0.54
Mar 23, 2026
489.00
505.00
478.00
491.50
491.50
-2.29%
906,587
0.90
Mar 20, 2026
523.00
528.00
503.00
503.00
503.00
-3.64%
3,391,090
3.51
Mar 19, 2026
540.00
541.00
522.00
522.00
522.00
-3.28%
656,536
0.68
Mar 18, 2026
548.00
550.00
540.00
545.00
539.70
+0.55%
468,740
0.48
Mar 17, 2026
519.00
546.00
499.50
542.00
536.73
+0.18%
717,166
0.72
Mar 16, 2026
543.00
550.00
535.94
541.00
535.74
-0.37%
468,050
0.47
Mar 13, 2026
548.00
548.00
537.00
543.00
537.72
-0.37%
556,855
0.55
Mar 12, 2026
540.00
558.00
540.00
545.00
539.70
+1.30%
1,333,863
1.26
Mar 11, 2026
537.00
540.00
523.00
538.00
532.77
-0.37%
616,428
0.58
Mar 10, 2026
539.00
546.00
528.00
540.00
534.75
+1.50%
744,929
0.70
Mar 09, 2026
529.00
537.00
518.00
532.00
526.83
+0.38%
1,374,085
1.29
Mar 06, 2026
523.00
537.00
523.00
530.00
524.85
+1.92%
573,515
0.53
Mar 05, 2026
543.00
549.00
519.00
520.00
514.94
-4.41%
563,795
0.52
Mar 04, 2026
521.00
550.00
521.00
544.00
538.71
+1.87%
1,435,987
1.34
Mar 03, 2026
540.00
548.00
523.00
534.00
528.81
-1.48%
898,876
0.84
Mar 02, 2026
550.00
560.00
533.00
542.00
536.73
+1.50%
1,221,111
1.15
Feb 27, 2026
530.00
538.00
525.00
534.00
528.81
+1.52%
1,086,249
1.02
Feb 26, 2026
521.00
529.00
513.00
526.00
520.88
+1.15%
893,120
0.84
Feb 25, 2026
530.00
531.10
513.00
520.00
514.94
-2.07%
1,170,302
1.11
Feb 24, 2026
515.00
533.00
512.00
531.00
525.84
+4.12%
912,404
0.87
Feb 23, 2026
503.00
515.00
500.85
510.00
505.04
0.00%
1,162,658
1.07
Feb 20, 2026
519.00
522.00
493.40
510.00
505.04
-2.30%
2,596,644
2.42
Feb 19, 2026
535.00
536.00
512.00
522.00
516.92
-0.38%
990,178
0.92
Feb 18, 2026
524.00
539.00
522.08
524.00
518.90
+0.58%
919,236
0.85
Feb 17, 2026
516.00
525.00
508.99
521.00
515.93
+0.39%
963,892
0.90
Feb 16, 2026
513.00
534.00
513.00
519.00
513.95
+1.17%
812,337
0.75
Feb 13, 2026
498.00
516.00
498.00
513.00
508.01
+3.32%
728,056
0.68
Feb 12, 2026
515.00
516.00
496.50
496.50
491.67
-2.65%
1,284,964
1.21
Feb 11, 2026
510.00
515.00
504.00
510.00
505.04
-0.20%
900,002
0.85
Feb 10, 2026
514.00
516.70
505.00
511.00
506.03
-0.39%
908,347
0.84
Feb 09, 2026
500.00
518.00
500.00
513.00
508.01
+2.70%
1,830,234
1.71
Feb 06, 2026
490.00
501.00
490.00
499.50
494.64
+1.01%
899,905
0.84
Feb 05, 2026
493.00
505.00
490.50
494.50
489.69
-0.20%
966,496
0.90
Feb 04, 2026
509.00
512.00
495.50
495.50
490.68
-2.46%
848,999
0.79
Feb 03, 2026
501.00
513.00
500.00
508.00
503.06
+1.40%
822,410
0.77
Feb 02, 2026
494.50
503.00
486.26
501.00
496.13
+0.50%
700,240
0.66
Rows: